LOGO
LOGO YAZILIM SANAYİ VE TİCARET A.Ş.
15:10:01
144.9 ₺
+1.700 (%+1.19)
Previous Close: 143.2·
Volatility: 3.280
Day Low₺141.9
Day High₺146.6
Market Data
Spot Rate
B:144.9
A:146.2
Week over week (WoW)
+3.25%
Month over month (MoM)
-4.97%
Year to date (YTD)
-0.11%
Year over year (YoY)
+3.61%
LOGO: LOGO YAZILIM SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.8437
CLOSE 62.7291
Low
LOW 44.5758
High
HIGH 86.7307
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 64.1348 | 65.4993 | 63.68 | 64.6806 |
| 01/02/2023 | 64.6806 | 66.5455 | 62.7703 | 64.4077 |
| 01/03/2023 | 64.3622 | 64.3622 | 61.1782 | 63.68 |
| 01/04/2023 | 63.68 | 63.68 | 57.312 | 57.4939 |
| 01/05/2023 | 57.4939 | 59.0405 | 53.8094 | 58.1762 |
| 01/08/2023 | 58.7221 | 59.1314 | 55.0376 | 55.538 |
| 01/09/2023 | 55.538 | 56.9935 | 53.9004 | 54.4463 |
| 01/10/2023 | 54.4463 | 57.6303 | 54.0825 | 54.0825 |
| 01/11/2023 | 54.6283 | 55.6745 | 51.8536 | 54.6738 |
| 01/12/2023 | 54.6738 | 57.585 | 53.946 | 57.312 |
| 01/15/2023 | 57.312 | 58.6765 | 56.0384 | 58.4036 |
| 01/16/2023 | 58.5855 | 59.4042 | 57.3574 | 57.6303 |
| 01/17/2023 | 57.312 | 58.631 | 56.2657 | 58.54 |
| 01/18/2023 | 58.5855 | 59.5863 | 57.9942 | 59.0405 |
| 01/19/2023 | 59.3588 | 61.2693 | 59.3588 | 59.4952 |
| 01/22/2023 | 59.5863 | 59.5863 | 55.629 | 55.629 |
| 01/23/2023 | 55.629 | 56.1293 | 53.1728 | 53.6731 |
| 01/24/2023 | 54.219 | 54.4463 | 50.4891 | 52.3994 |
| 01/25/2023 | 52.3994 | 53.6731 | 51.2168 | 52.809 |
| 01/26/2023 | 52.3994 | 52.3994 | 50.8985 | 52.1265 |
| 01/29/2023 | 52.4904 | 54.3554 | 52.1265 | 52.3994 |
| 01/30/2023 | 52.3994 | 54.1734 | 50.853 | 54.1734 |
| 01/31/2023 | 54.1734 | 54.8558 | 51.4897 | 51.4897 |
| 02/01/2023 | 51.4897 | 52.627 | 48.6241 | 50.7619 |
| 02/02/2023 | 50.853 | 53.8549 | 50.7619 | 53.6276 |
| 02/05/2023 | 51.3078 | 52.9453 | 49.7614 | 51.9902 |
| 02/06/2023 | 51.6716 | 51.6716 | 47.2596 | 48.0784 |
| 02/14/2023 | 48.0784 | 51.8536 | 47.9419 | 51.0349 |
| 02/15/2023 | 51.3988 | 52.2631 | 46.3955 | 46.3955 |
| 02/16/2023 | 46.3955 | 48.0784 | 44.5758 | 46.8956 |
| 02/19/2023 | 46.9867 | 48.0328 | 46.0315 | 47.578 |
| 02/20/2023 | 47.4415 | 49.0336 | 47.0322 | 48.3058 |
| 02/21/2023 | 48.2149 | 49.4884 | 47.5326 | 49.1245 |
| 02/22/2023 | 49.3064 | 49.9888 | 48.2149 | 49.8068 |
| 02/23/2023 | 49.8523 | 50.1252 | 48.6697 | 49.0336 |
| 02/26/2023 | 48.8516 | 49.2155 | 47.0777 | 47.8964 |
| 02/27/2023 | 47.3506 | 50.1707 | 46.8956 | 49.3064 |
| 02/28/2023 | 51.8082 | 54.219 | 50.3981 | 54.219 |
| 03/01/2023 | 54.2644 | 58.2217 | 53.1272 | 57.039 |
| 03/02/2023 | 56.9935 | 57.6758 | 54.9468 | 56.4022 |
| 03/05/2023 | 56.4022 | 57.6758 | 54.6283 | 56.6296 |
| 03/06/2023 | 56.7206 | 57.13 | 55.4016 | 55.4925 |
| 03/07/2023 | 55.629 | 56.9935 | 54.6738 | 55.4925 |
| 03/08/2023 | 55.629 | 56.4022 | 55.356 | 55.8109 |
| 03/09/2023 | 54.9468 | 58.6765 | 54.7647 | 57.039 |
| 03/12/2023 | 57.0844 | 58.904 | 56.0838 | 58.0397 |
| 03/13/2023 | 58.0397 | 59.5863 | 55.9019 | 57.9942 |
| 03/14/2023 | 57.9942 | 58.1762 | 54.0825 | 54.219 |
| 03/15/2023 | 54.31 | 56.7662 | 54.31 | 56.1747 |
| 03/16/2023 | 56.3113 | 57.5393 | 55.7199 | 55.7199 |
| 03/19/2023 | 55.7199 | 58.0397 | 55.2197 | 57.4029 |
| 03/20/2023 | 57.312 | 60.4505 | 55.9474 | 59.5408 |
| 03/21/2023 | 59.5408 | 61.6785 | 58.1307 | 60.3139 |
| 03/22/2023 | 60.223 | 60.496 | 58.6765 | 60.3595 |
| 03/23/2023 | 60.3595 | 61.5421 | 59.4497 | 61.0418 |
| 03/26/2023 | 61.0418 | 63.1341 | 60.5869 | 62.4064 |
| 03/27/2023 | 62.179 | 62.179 | 58.8584 | 60.8143 |
| 03/28/2023 | 60.1321 | 60.5869 | 57.4029 | 60.496 |
| 03/29/2023 | 60.1321 | 60.6324 | 59.3588 | 59.8592 |
| 03/30/2023 | 59.8592 | 60.7688 | 58.1762 | 60.041 |
| 04/02/2023 | 60.0865 | 60.1776 | 57.039 | 57.221 |
| 04/03/2023 | 57.221 | 61.3147 | 55.1287 | 59.9048 |
| 04/04/2023 | 59.5863 | 60.5869 | 58.8584 | 60.223 |
| 04/05/2023 | 60.041 | 60.405 | 58.6765 | 60.3595 |
| 04/06/2023 | 60.3139 | 60.3595 | 57.8122 | 57.8578 |
| 04/09/2023 | 58.0397 | 59.4497 | 57.9032 | 59.4042 |
| 04/10/2023 | 59.3588 | 59.9501 | 57.6758 | 58.2672 |
| 04/11/2023 | 58.2672 | 59.8592 | 57.6303 | 59.5863 |
| 04/12/2023 | 59.7681 | 60.7234 | 58.4492 | 59.3588 |
| 04/13/2023 | 59.3588 | 60.223 | 58.3582 | 59.4497 |
| 04/16/2023 | 59.9048 | 60.9963 | 59.2679 | 59.5408 |
| 04/17/2023 | 59.5863 | 61.3147 | 58.5855 | 60.5414 |
| 04/18/2023 | 60.7234 | 60.7234 | 59.1314 | 59.8592 |
| 04/19/2023 | 59.8592 | 60.041 | 59.0859 | 59.0859 |
| 04/23/2023 | 59.0859 | 60.5414 | 58.9494 | 59.7227 |
| 04/24/2023 | 59.8592 | 60.3139 | 56.3113 | 56.4476 |
| 04/25/2023 | 56.4476 | 56.6752 | 54.0825 | 54.6283 |
| 04/26/2023 | 54.5828 | 55.0376 | 52.627 | 53.8094 |
| 04/27/2023 | 54.0825 | 54.5373 | 51.9446 | 54.1279 |
| 05/01/2023 | 54.037 | 54.037 | 51.3988 | 52.3994 |
| 05/02/2023 | 52.3085 | 52.5815 | 49.3064 | 50.4437 |
| 05/03/2023 | 50.4437 | 52.0811 | 49.1245 | 49.1245 |
| 05/04/2023 | 49.4428 | 50.7165 | 48.7607 | 50.0342 |
| 05/07/2023 | 50.0342 | 51.4897 | 49.1245 | 51.4897 |
| 05/08/2023 | 51.4897 | 52.8544 | 50.9439 | 51.9902 |
| 05/09/2023 | 51.9902 | 52.0357 | 50.3981 | 50.9439 |
| 05/10/2023 | 50.9439 | 55.629 | 50.9439 | 54.0825 |
| 05/11/2023 | 54.219 | 54.5828 | 52.0811 | 52.7633 |
| 05/14/2023 | 50.2617 | 51.2168 | 48.1239 | 49.6248 |
| 05/15/2023 | 48.7607 | 49.7159 | 48.0784 | 48.6697 |
| 05/16/2023 | 48.6697 | 50.671 | 48.6697 | 50.671 |
| 05/17/2023 | 50.8075 | 51.3988 | 49.9432 | 50.671 |
| 05/21/2023 | 50.4891 | 50.6256 | 48.3967 | 48.8516 |
| 05/22/2023 | 48.8516 | 49.4884 | 48.4877 | 49.3064 |
| 05/23/2023 | 49.9614 | 50.055 | 46.2751 | 46.2938 |
| 05/24/2023 | 46.3874 | 50.897 | 46.3874 | 48.2305 |
| 05/25/2023 | 48.2305 | 49.1661 | 47.4353 | 49.0726 |
| 05/28/2023 | 49.5871 | 50.663 | 48.8386 | 49.7743 |
| 05/29/2023 | 50.1017 | 52.6278 | 49.4001 | 49.9614 |
| 05/30/2023 | 49.9614 | 50.9906 | 49.3533 | 50.7567 |
| 05/31/2023 | 52.4875 | 53.0489 | 50.7567 | 51.2712 |
| 06/01/2023 | 51.9261 | 53.891 | 51.4584 | 53.6103 |
| 06/04/2023 | 54.2184 | 56.9785 | 53.7974 | 56.2767 |
| 06/05/2023 | 56.2767 | 56.6042 | 54.0312 | 54.9668 |
| 06/06/2023 | 56.3703 | 56.3703 | 53.9844 | 54.7329 |
| 06/07/2023 | 55.0604 | 59.3643 | 55.0604 | 57.9609 |
| 06/08/2023 | 58.0076 | 58.8495 | 56.6978 | 57.2591 |
| 06/11/2023 | 58.0076 | 61.3758 | 57.2591 | 57.3059 |
| 06/12/2023 | 57.7737 | 58.2883 | 56.3703 | 57.7737 |
| 06/13/2023 | 57.8204 | 58.5222 | 55.5283 | 56.9317 |
| 06/14/2023 | 56.9317 | 57.2591 | 55.9025 | 56.3703 |
| 06/15/2023 | 56.8848 | 58.6625 | 56.2767 | 56.2767 |
| 06/18/2023 | 56.3236 | 57.3059 | 54.3586 | 54.3586 |
| 06/19/2023 | 54.4522 | 55.8089 | 54.4522 | 55.8089 |
| 06/20/2023 | 55.8089 | 56.417 | 54.9201 | 55.0604 |
| 06/21/2023 | 55.2944 | 58.4287 | 55.0136 | 57.8204 |
| 06/22/2023 | 57.8204 | 59.5981 | 57.8204 | 59.5981 |
| 06/25/2023 | 59.5981 | 60.5338 | 59.4111 | 60.5338 |
| 06/26/2023 | 60.5338 | 61.75 | 59.6916 | 61.75 |
| 07/02/2023 | 62.2646 | 64.8843 | 62.2646 | 64.0422 |
| 07/03/2023 | 64.0889 | 68.159 | 62.6857 | 65.4924 |
| 07/04/2023 | 65.4924 | 68.5332 | 65.0246 | 68.2525 |
| 07/05/2023 | 68.8138 | 70.5447 | 67.5508 | 70.1704 |
| 07/06/2023 | 70.1704 | 72.0884 | 69.2816 | 69.9834 |
| 07/09/2023 | 69.9834 | 71.8546 | 68.2056 | 69.1413 |
| 07/10/2023 | 69.5624 | 70.4044 | 66.9426 | 69.9366 |
| 07/11/2023 | 70.1704 | 70.6382 | 67.9718 | 68.7671 |
| 07/12/2023 | 68.7671 | 69.1881 | 66.8024 | 66.8958 |
| 07/13/2023 | 66.8958 | 67.8781 | 66.2409 | 67.3636 |
| 07/16/2023 | 67.9251 | 69.3283 | 67.8781 | 69.1413 |
| 07/17/2023 | 69.3283 | 70.6382 | 65.8667 | 67.8315 |
| 07/18/2023 | 67.8315 | 68.7671 | 65.4924 | 67.7847 |
| 07/19/2023 | 68.2992 | 74.521 | 67.2233 | 74.521 |
| 07/20/2023 | 75.7841 | 76.7197 | 72.2757 | 73.7258 |
| 07/23/2023 | 73.7726 | 74.8017 | 71.2465 | 71.34 |
| 07/24/2023 | 71.3867 | 75.8776 | 69.9834 | 71.0125 |
| 07/25/2023 | 71.0125 | 74.8017 | 69.9834 | 74.3339 |
| 07/26/2023 | 74.3339 | 78.357 | 73.5386 | 77.4214 |
| 07/27/2023 | 77.4214 | 84.1579 | 77.2342 | 82.0994 |
| 07/30/2023 | 82.3334 | 86.3097 | 82.3334 | 84.9062 |
| 07/31/2023 | 84.9062 | 86.7307 | 81.3977 | 82.427 |
| 08/01/2023 | 82.1462 | 85.3273 | 80.8364 | 84.4384 |
| 08/02/2023 | 84.4384 | 85.5612 | 80.2282 | 81.9591 |
| 08/03/2023 | 81.9591 | 83.2222 | 80.7896 | 82.0059 |
| 08/06/2023 | 82.1462 | 84.1111 | 80.93 | 82.193 |
| 08/07/2023 | 82.427 | 83.2222 | 81.1639 | 82.3802 |
| 08/08/2023 | 78.5442 | 80.1347 | 74.1468 | 74.1468 |
| 08/09/2023 | 74.2872 | 75.2695 | 68.7671 | 70.1704 |
| 08/10/2023 | 70.3108 | 71.6207 | 68.9074 | 70.3576 |
| 08/13/2023 | 70.5916 | 71.0125 | 67.083 | 67.6444 |
| 08/14/2023 | 67.6911 | 69.422 | 64.3698 | 66.5684 |
| 08/15/2023 | 66.9894 | 68.5332 | 66.0071 | 67.8781 |
| 08/16/2023 | 68.2992 | 69.1413 | 67.083 | 67.7379 |
| 08/17/2023 | 67.7379 | 67.9718 | 65.4455 | 65.4455 |
| 08/20/2023 | 65.3053 | 68.1121 | 64.4164 | 67.8781 |
| 08/21/2023 | 68.0186 | 70.498 | 67.2233 | 67.7379 |
| 08/22/2023 | 68.7202 | 68.8138 | 66.0071 | 66.0071 |
| 08/23/2023 | 66.1473 | 66.8958 | 64.2762 | 64.4632 |
| 08/24/2023 | 64.4632 | 65.6796 | 62.8727 | 65.3522 |
| 08/27/2023 | 66.3345 | 67.7379 | 65.9602 | 67.3169 |
| 08/28/2023 | 67.3169 | 67.3636 | 66.0538 | 66.1473 |
| 08/30/2023 | 67.1298 | 69.7962 | 66.6152 | 69.3753 |
| 08/31/2023 | 70.264 | 71.9949 | 68.8138 | 69.4688 |
| 09/03/2023 | 70.1704 | 71.4803 | 68.7671 | 69.1413 |
| 09/04/2023 | 69.1413 | 69.4688 | 68.1121 | 68.9542 |
| 09/05/2023 | 69.0478 | 69.9366 | 67.6911 | 68.346 |
| 09/06/2023 | 68.5332 | 71.5739 | 68.4397 | 71.0593 |
| 09/07/2023 | 71.4803 | 73.5386 | 71.1061 | 72.7434 |
| 09/10/2023 | 74.3807 | 75.6906 | 70.3108 | 70.3108 |
| 09/11/2023 | 70.3576 | 73.3515 | 69.7026 | 72.0417 |
| 09/12/2023 | 72.0417 | 73.6791 | 69.2349 | 71.8546 |
| 09/13/2023 | 71.8078 | 71.8078 | 67.504 | 69.8899 |
| 09/14/2023 | 69.8899 | 70.264 | 66.8958 | 66.8958 |
| 09/17/2023 | 66.849 | 66.8958 | 64.8375 | 65.0715 |
| 09/18/2023 | 65.0715 | 68.2992 | 64.6037 | 67.27 |
| 09/19/2023 | 67.27 | 69.7026 | 66.2409 | 66.2877 |
| 09/20/2023 | 66.2877 | 69.4688 | 65.4924 | 69.4688 |
| 09/21/2023 | 69.5156 | 70.7786 | 67.6911 | 70.6382 |
| 09/24/2023 | 70.8255 | 73.1645 | 70.7318 | 71.8078 |
| 09/25/2023 | 72.7434 | 73.6791 | 69.1413 | 69.8899 |
| 09/26/2023 | 70.264 | 73.3984 | 70.1237 | 70.5916 |
| 09/27/2023 | 72.8369 | 76.7665 | 71.34 | 71.6207 |
| 09/28/2023 | 72.0417 | 75.9245 | 71.6207 | 75.2695 |
| 10/01/2023 | 76.1584 | 77.7957 | 74.5677 | 75.6438 |
| 10/02/2023 | 75.6438 | 78.8248 | 73.9596 | 77.7021 |
| 10/03/2023 | 77.7021 | 77.9828 | 74.8485 | 75.597 |
| 10/04/2023 | 75.7841 | 80.3686 | 75.2228 | 79.2459 |
| 10/05/2023 | 79.0587 | 81.8655 | 76.673 | 78.4506 |
| 10/08/2023 | 75.9712 | 78.9185 | 74.8485 | 76.1584 |
| 10/09/2023 | 76.3922 | 79.3394 | 76.3922 | 78.7313 |
| 10/10/2023 | 78.4506 | 79.0587 | 74.8485 | 74.9888 |
| 10/11/2023 | 75.6906 | 77.2811 | 71.3867 | 73.0708 |
| 10/12/2023 | 73.0708 | 73.7258 | 70.0301 | 70.4044 |
| 10/15/2023 | 71.34 | 72.6499 | 65.5392 | 66.6152 |
| 10/16/2023 | 67.2233 | 69.7962 | 65.8667 | 68.8607 |
| 10/17/2023 | 65.8199 | 67.5508 | 65.3989 | 65.8199 |
| 10/18/2023 | 65.8199 | 66.2877 | 62.8727 | 63.5277 |
| 10/19/2023 | 63.3873 | 63.5277 | 57.9609 | 58.9432 |
| 10/22/2023 | 60.3467 | 60.5805 | 56.7912 | 58.8495 |
| 10/23/2023 | 59.4111 | 62.4985 | 59.0835 | 61.6564 |
| 10/24/2023 | 61.9839 | 63.9019 | 57.9609 | 57.9609 |
| 10/25/2023 | 57.9609 | 61.3758 | 56.6042 | 59.6449 |
| 10/26/2023 | 59.7852 | 61.0951 | 58.2883 | 60.6273 |
| 10/29/2023 | 60.4402 | 64.0889 | 59.8321 | 61.8436 |
| 10/30/2023 | 62.4517 | 62.826 | 59.5513 | 59.8788 |
| 10/31/2023 | 59.8788 | 60.9548 | 57.7269 | 60.8144 |
| 11/01/2023 | 61.2822 | 64.931 | 60.5338 | 63.0598 |
| 11/02/2023 | 63.0598 | 67.083 | 62.8727 | 65.2586 |
| 11/05/2023 | 66.0538 | 66.9426 | 64.4632 | 64.5568 |
| 11/06/2023 | 64.5568 | 64.7907 | 62.2179 | 62.8727 |
| 11/07/2023 | 64.323 | 64.323 | 62.4985 | 62.6857 |
| 11/08/2023 | 62.6857 | 63.6681 | 61.4694 | 63.2003 |
| 11/09/2023 | 63.6213 | 66.1473 | 62.2646 | 64.0889 |
| 11/12/2023 | 64.2294 | 67.083 | 63.1066 | 63.3406 |
| 11/13/2023 | 63.6213 | 65.0246 | 62.0775 | 63.4341 |
| 11/14/2023 | 64.0889 | 66.4281 | 63.4341 | 66.4281 |
| 11/15/2023 | 66.4281 | 68.6735 | 64.323 | 67.3636 |
| 11/16/2023 | 68.2992 | 72.0884 | 68.0186 | 69.001 |
| 11/19/2023 | 71.9482 | 72.6967 | 69.9366 | 72.2289 |
| 11/20/2023 | 73.9129 | 77.5618 | 73.2112 | 75.1293 |
| 11/21/2023 | 75.3164 | 75.7374 | 72.0417 | 72.5094 |
| 11/22/2023 | 72.5094 | 73.5854 | 69.6558 | 69.6558 |
| 11/23/2023 | 70.5916 | 74.8017 | 69.8431 | 72.7434 |
| 11/26/2023 | 72.9305 | 78.2167 | 72.9305 | 77.3746 |
| 11/27/2023 | 77.3746 | 81.2106 | 75.4099 | 78.8717 |
| 11/28/2023 | 78.5909 | 78.5909 | 73.7726 | 76.1116 |
| 11/29/2023 | 76.1116 | 77.094 | 73.0708 | 73.9129 |
| 11/30/2023 | 74.6614 | 77.1407 | 73.2581 | 75.7841 |
| 12/03/2023 | 76.2987 | 78.4039 | 74.5677 | 75.0356 |
| 12/04/2023 | 75.0356 | 75.7374 | 71.8078 | 71.8078 |
| 12/05/2023 | 71.8546 | 73.445 | 68.2992 | 68.5332 |
| 12/06/2023 | 69.2349 | 69.7962 | 66.9894 | 69.001 |
| 12/07/2023 | 69.1881 | 69.7962 | 68.1121 | 69.1881 |
| 12/10/2023 | 69.1881 | 70.1704 | 66.9894 | 68.2056 |
| 12/11/2023 | 68.0186 | 72.4159 | 66.5216 | 67.504 |
| 12/12/2023 | 67.3636 | 67.7847 | 65.4455 | 65.6796 |
| 12/13/2023 | 66.1007 | 72.0417 | 66.1007 | 70.3576 |
| 12/14/2023 | 70.5447 | 71.5271 | 68.8138 | 69.3283 |
| 12/17/2023 | 69.4688 | 71.8546 | 68.4864 | 69.2349 |
| 12/18/2023 | 69.2349 | 70.8722 | 67.8315 | 69.9366 |
| 12/19/2023 | 69.9366 | 70.8255 | 67.4105 | 67.8315 |
| 12/20/2023 | 67.8781 | 69.7026 | 66.8958 | 68.2056 |
| 12/21/2023 | 68.2992 | 68.9542 | 65.9602 | 66.1007 |
| 12/24/2023 | 66.0071 | 66.0071 | 62.7324 | 64.6972 |
| 12/25/2023 | 64.6972 | 67.0363 | 63.3406 | 65.4924 |
| 12/26/2023 | 65.4924 | 65.6796 | 63.4341 | 63.9487 |
| 12/27/2023 | 64.0889 | 66.3813 | 64.0889 | 65.5861 |
| 12/28/2023 | 65.5861 | 69.1881 | 65.3989 | 69.1881 |